Mercados españoles abiertos en 7 hrs 20 min

Rydex Basic Materials Fund (RYBAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
77,12+0,07 (+0,09%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 2024------
24 may 202477,0577,0577,0577,0577,05-
23 may 202476,3376,3376,3376,3376,33-
22 may 202477,1977,1977,1977,1977,19-
21 may 202478,3578,3578,3578,3578,35-
20 may 202478,6378,6378,6378,6378,63-
17 may 202478,3278,3278,3278,3278,32-
16 may 202477,4877,4877,4877,4877,48-
15 may 202477,8577,8577,8577,8577,85-
14 may 202477,6777,6777,6777,6777,67-
13 may 202477,1177,1177,1177,1177,11-
10 may 202477,1177,1177,1177,1177,11-
09 may 202477,2277,2277,2277,2277,22-
08 may 202476,0776,0776,0776,0776,07-
07 may 202476,2576,2576,2576,2576,25-
06 may 202475,6075,6075,6075,6075,60-
03 may 202474,8974,8974,8974,8974,89-
02 may 202474,2474,2474,2474,2474,24-
01 may 202473,7273,7273,7273,7273,72-
30 abr 202473,4873,4873,4873,4873,48-
29 abr 202475,3175,3175,3175,3175,31-
26 abr 202474,4474,4474,4474,4474,44-
25 abr 202473,8073,8073,8073,8073,80-
24 abr 202473,4073,4073,4073,4073,40-
23 abr 202473,4073,4073,4073,4073,40-
22 abr 202473,6773,6773,6773,6773,67-
19 abr 202473,9573,9573,9573,9573,95-
18 abr 202473,8873,8873,8873,8873,88-
17 abr 202473,8173,8173,8173,8173,81-
16 abr 202473,7173,7173,7173,7173,71-
15 abr 202474,4774,4774,4774,4774,47-
12 abr 202474,9674,9674,9674,9674,96-
11 abr 202476,4876,4876,4876,4876,48-
10 abr 202476,3876,3876,3876,3876,38-
09 abr 202477,4777,4777,4777,4777,47-
08 abr 202476,7676,7676,7676,7676,76-
05 abr 202476,4776,4776,4776,4776,47-
04 abr 202475,8475,8475,8475,8475,84-
03 abr 202476,8376,8376,8376,8376,83-
02 abr 202476,0376,0376,0376,0376,03-
01 abr 202476,2676,2676,2676,2676,26-
28 mar 202476,2076,2076,2076,2076,20-
27 mar 202475,6575,6575,6575,6575,65-
26 mar 202474,0374,0374,0374,0374,03-
25 mar 202474,2274,2274,2274,2274,22-
22 mar 202474,0474,0474,0474,0474,04-
21 mar 202474,6874,6874,6874,6874,68-
20 mar 202474,3474,3474,3474,3474,34-
19 mar 202473,1673,1673,1673,1673,16-
18 mar 202473,2573,2573,2573,2573,25-
15 mar 202473,3473,3473,3473,3473,34-
14 mar 202473,1273,1273,1273,1273,12-
13 mar 202473,9473,9473,9473,9473,94-
12 mar 202473,1773,1773,1773,1773,17-
11 mar 202473,4373,4373,4373,4373,43-
08 mar 202472,9572,9572,9572,9572,95-
07 mar 202473,2773,2773,2773,2773,27-
06 mar 202472,1472,1472,1472,1472,14-
05 mar 202471,4171,4171,4171,4171,41-
04 mar 202472,0372,0372,0372,0372,03-
01 mar 202471,5571,5571,5571,5571,55-
29 feb 202470,9770,9770,9770,9770,97-
28 feb 202470,2170,2170,2170,2170,21-
27 feb 202470,5570,5570,5570,5570,55-
26 feb 202470,3270,3270,3270,3270,32-
23 feb 202470,7070,7070,7070,7070,70-
22 feb 202470,2270,2270,2270,2270,22-
21 feb 202469,7169,7169,7169,7169,71-
20 feb 202469,4669,4669,4669,4669,46-
16 feb 202470,0070,0070,0070,0070,00-
15 feb 202469,7269,7269,7269,7269,72-
14 feb 202468,3768,3768,3768,3768,37-
13 feb 202467,7767,7767,7767,7767,77-
12 feb 202469,6069,6069,6069,6069,60-
09 feb 202468,9268,9268,9268,9268,92-
08 feb 202468,9068,9068,9068,9068,90-
07 feb 202469,0169,0169,0169,0169,01-
06 feb 202468,6168,6168,6168,6168,61-
05 feb 202468,0768,0768,0768,0768,07-
02 feb 202469,5969,5969,5969,5969,59-
01 feb 202470,4070,4070,4070,4070,40-
31 ene 202469,2369,2369,2369,2369,23-
30 ene 202470,1770,1770,1770,1770,17-
29 ene 202470,0970,0970,0970,0970,09-
26 ene 202469,6669,6669,6669,6669,66-
25 ene 202469,4769,4769,4769,4769,47-
24 ene 202468,8568,8568,8568,8568,85-
23 ene 202469,5569,5569,5569,5569,55-
22 ene 202469,0769,0769,0769,0769,07-
19 ene 202468,8368,8368,8368,8368,83-
18 ene 202468,6568,6568,6568,6568,65-
17 ene 202468,2668,2668,2668,2668,26-
16 ene 202469,0569,0569,0569,0569,05-
12 ene 202470,3370,3370,3370,3370,33-
11 ene 202470,2470,2470,2470,2470,24-
10 ene 202470,5570,5570,5570,5570,55-
09 ene 202470,8170,8170,8170,8170,81-
08 ene 202471,7771,7771,7771,7771,77-
05 ene 202471,4371,4371,4371,4371,43-
04 ene 202471,1871,1871,1871,1871,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...